Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 16.89 | 16.89 | 16.45 | 16.65 | 45,900 | -0.20(-1.19%) |
Jul 30, 2002 | 16.85 | 16.99 | 16.60 | 16.85 | 58,400 | -0.13(-0.77%) |
Jul 29, 2002 | 17.30 | 17.40 | 16.45 | 16.98 | 54,900 | -0.32(-1.85%) |
Jul 26, 2002 | 16.88 | 17.30 | 16.20 | 17.30 | 26,700 | +0.32(+1.88%) |
Jul 25, 2002 | 16.85 | 17.00 | 16.35 | 16.98 | 30,300 | -0.01(-0.06%) |
Jul 24, 2002 | 15.40 | 16.99 | 15.15 | 16.99 | 41,400 | +1.14(+7.19%) |
Jul 23, 2002 | 16.36 | 16.62 | 15.80 | 15.85 | 15,500 | -0.51(-3.12%) |
Jul 22, 2002 | 17.02 | 17.05 | 16.30 | 16.36 | 77,600 | -0.65(-3.82%) |
Jul 19, 2002 | 16.10 | 17.36 | 16.10 | 17.01 | 20,000 | +0.42(+2.53%) |
Jul 17, 2002 | 16.16 | 16.59 | 15.72 | 16.59 | 18,200 | +0.72(+4.54%) |
Jul 12, 2002 | 17.01 | 17.01 | 15.65 | 15.87 | 51,800 | -1.13(-6.65%) |
Jul 11, 2002 | 16.74 | 17.16 | 16.65 | 17.00 | 29,400 | +0.01(+0.06%) |
Jul 10, 2002 | 17.00 | 17.16 | 16.78 | 16.99 | 61,100 | -0.21(-1.22%) |
Jul 09, 2002 | 17.55 | 17.81 | 16.45 | 17.20 | 148,900 | -0.50(-2.82%) |
Jul 08, 2002 | 18.35 | 18.35 | 17.70 | 17.70 | 44,900 | -0.65(-3.54%) |
Jul 05, 2002 | 18.06 | 18.59 | 17.90 | 18.35 | 7,500 | +0.30(+1.66%) |
Jul 04, 2002 | 17.74 | 18.05 | 17.40 | 18.05 | 38,100 | +0.00(+0.00%) |
Jul 03, 2002 | 17.74 | 18.05 | 17.40 | 18.05 | 38,100 | +0.06(+0.33%) |
Jul 02, 2002 | 18.25 | 18.33 | 17.92 | 17.99 | 30,100 | -0.46(-2.49%) |
Jul 01, 2002 | 18.95 | 19.02 | 18.45 | 18.45 | 58,000 | -0.25(-1.34%) |
Jun 28, 2002 | 18.20 | 18.79 | 18.20 | 18.70 | 96,100 | +0.35(+1.91%) |
Jun 27, 2002 | 18.99 | 19.30 | 18.05 | 18.35 | 151,900 | -0.39(-2.08%) |
Jun 26, 2002 | 17.60 | 18.75 | 17.24 | 18.74 | 149,200 | +1.39(+8.01%) |
Jun 25, 2002 | 16.50 | 17.45 | 16.50 | 17.35 | 65,100 | +1.07(+6.57%) |
Jun 21, 2002 | 16.40 | 16.48 | 15.51 | 16.28 | 44,300 | -0.02(-0.12%) |
Jun 20, 2002 | 15.80 | 16.45 | 15.14 | 16.30 | 47,500 | +0.05(+0.31%) |
Jun 19, 2002 | 17.86 | 17.96 | 16.10 | 16.25 | 83,900 | -1.71(-9.52%) |
Jun 18, 2002 | 17.90 | 18.09 | 17.75 | 17.96 | 33,200 | +0.16(+0.90%) |
Jun 17, 2002 | 17.20 | 18.10 | 17.20 | 17.80 | 214,400 | +0.70(+4.09%) |
Jun 14, 2002 | 17.05 | 17.45 | 16.90 | 17.10 | 161,800 | +0.13(+0.77%) |
Jun 12, 2002 | 16.00 | 16.97 | 16.00 | 16.97 | 58,100 | +1.02(+6.39%) |
Jun 11, 2002 | 15.42 | 16.17 | 15.42 | 15.95 | 13,800 | +0.44(+2.84%) |
Jun 10, 2002 | 14.83 | 15.82 | 14.68 | 15.51 | 36,600 | +0.65(+4.37%) |
Jun 07, 2002 | 14.00 | 15.02 | 13.90 | 14.86 | 24,600 | +0.86(+6.14%) |
Jun 06, 2002 | 15.25 | 15.25 | 14.00 | 14.00 | 10,600 | -1.35(-8.79%) |
Jun 05, 2002 | 15.25 | 15.38 | 14.50 | 15.35 | 49,000 | -0.40(-2.54%) |
May 31, 2002 | 15.00 | 16.50 | 15.00 | 15.75 | 59,600 | +2.67(+20.41%) |
May 28, 2002 | 12.75 | 13.36 | 12.75 | 13.08 | 42,700 | +0.53(+4.22%) |
May 27, 2002 | 13.20 | 13.00 | 12.03 | 12.55 | 28,900 | +0.00(+0.00%) |
May 24, 2002 | 13.20 | 13.00 | 12.03 | 12.55 | 28,900 | -0.75(-5.64%) |
May 23, 2002 | 13.65 | 13.65 | 13.10 | 13.30 | 9,400 | -0.35(-2.56%) |
May 22, 2002 | 13.91 | 13.91 | 12.81 | 13.65 | 42,000 | -0.26(-1.87%) |
May 21, 2002 | 14.95 | 15.00 | 13.54 | 13.91 | 35,300 | -0.79(-5.37%) |
May 20, 2002 | 14.95 | 14.95 | 14.10 | 14.70 | 24,600 | +0.00(+0.00%) |
May 17, 2002 | 14.50 | 15.00 | 14.50 | 14.70 | 289,700 | -0.76(-4.92%) |
May 16, 2002 | 16.40 | 16.49 | 15.40 | 15.46 | 141,400 | -1.03(-6.25%) |
May 15, 2002 | 15.70 | 16.49 | 15.70 | 16.49 | 11,500 | +0.58(+3.65%) |
May 14, 2002 | 16.40 | 16.45 | 15.61 | 15.91 | 19,400 | -0.08(-0.50%) |
May 13, 2002 | 15.02 | 15.99 | 15.02 | 15.99 | 15,300 | +0.99(+6.60%) |
May 10, 2002 | 16.20 | 16.20 | 15.00 | 15.00 | 59,400 | -1.01(-6.31%) |
May 09, 2002 | 16.36 | 16.99 | 16.01 | 16.01 | 12,600 | -0.45(-2.73%) |
May 08, 2002 | 16.25 | 16.90 | 16.00 | 16.46 | 18,500 | +0.00(+0.00%) |
May 07, 2002 | 15.73 | 17.09 | 15.25 | 16.46 | 57,600 | +0.48(+3.00%) |
May 06, 2002 | 15.67 | 16.30 | 15.55 | 15.98 | 6,100 | +0.28(+1.78%) |
May 03, 2002 | 15.94 | 16.00 | 15.70 | 15.70 | 4,900 | -0.10(-0.63%) |
May 02, 2002 | 15.99 | 16.69 | 15.50 | 15.80 | 53,100 | -0.14(-0.88%) |
May 01, 2002 | 14.40 | 16.49 | 14.40 | 15.94 | 45,600 | +1.44(+9.93%) |
Apr 30, 2002 | 13.57 | 14.65 | 13.57 | 14.50 | 17,600 | +1.00(+7.41%) |
Apr 29, 2002 | 13.55 | 13.64 | 13.50 | 13.50 | 4,400 | -0.10(-0.74%) |
Apr 26, 2002 | 13.10 | 13.75 | 13.10 | 13.60 | 21,400 | +0.40(+3.03%) |
Apr 25, 2002 | 13.50 | 13.70 | 13.20 | 13.20 | 18,200 | -0.15(-1.12%) |
Apr 24, 2002 | 12.15 | 13.50 | 12.15 | 13.35 | 63,700 | +1.25(+10.33%) |
Apr 23, 2002 | 12.36 | 12.36 | 12.10 | 12.10 | 6,000 | -0.25(-2.02%) |
Apr 22, 2002 | 13.40 | 13.40 | 12.35 | 12.35 | 30,600 | -1.15(-8.52%) |
Apr 19, 2002 | 14.05 | 14.10 | 13.50 | 13.50 | 31,600 | -0.63(-4.46%) |
Apr 18, 2002 | 13.56 | 14.30 | 13.30 | 14.13 | 23,900 | +0.57(+4.20%) |
Apr 17, 2002 | 13.98 | 13.98 | 13.27 | 13.56 | 55,600 | -0.39(-2.80%) |
Apr 16, 2002 | 12.35 | 14.30 | 12.35 | 13.95 | 56,300 | +1.70(+13.88%) |
Apr 15, 2002 | 13.50 | 14.05 | 12.20 | 12.25 | 100,900 | -1.24(-9.19%) |
Apr 12, 2002 | 11.80 | 13.49 | 11.80 | 13.49 | 75,200 | +1.69(+14.32%) |
Apr 11, 2002 | 12.20 | 12.50 | 11.76 | 11.80 | 34,100 | -0.40(-3.28%) |
Apr 10, 2002 | 11.25 | 12.20 | 11.25 | 12.20 | 24,000 | +1.00(+8.93%) |
Apr 09, 2002 | 11.60 | 11.60 | 11.20 | 11.20 | 13,400 | -0.40(-3.45%) |
Apr 08, 2002 | 11.80 | 12.00 | 11.54 | 11.60 | 410,000 | -0.10(-0.85%) |
Apr 05, 2002 | 10.60 | 11.85 | 10.60 | 11.70 | 104,700 | +1.70(+17.00%) |
Apr 04, 2002 | 9.930 | 10.00 | 9.930 | 10.00 | 15,200 | +0.02(+0.20%) |
Apr 03, 2002 | 9.980 | 9.990 | 9.900 | 9.980 | 9,900 | +0.03(+0.30%) |
Apr 02, 2002 | 9.980 | 10.00 | 9.950 | 9.950 | 3,300 | -0.01(-0.10%) |
Apr 01, 2002 | 9.850 | 9.990 | 9.850 | 9.960 | 18,800 | +0.11(+1.12%) |
Mar 29, 2002 | 9.700 | 9.850 | 9.700 | 9.850 | 10,900 | +0.00(+0.00%) |
Mar 28, 2002 | 9.700 | 9.850 | 9.700 | 9.850 | 10,900 | +0.08(+0.82%) |
Mar 27, 2002 | 9.750 | 9.770 | 9.720 | 9.770 | 6,000 | +0.02(+0.21%) |
Mar 26, 2002 | 9.650 | 9.750 | 9.650 | 9.750 | 6,600 | +0.02(+0.21%) |
Mar 25, 2002 | 9.750 | 9.790 | 9.700 | 9.730 | 3,900 | -0.12(-1.22%) |
Mar 22, 2002 | 9.900 | 9.900 | 9.850 | 9.850 | 2,600 | -0.13(-1.30%) |
Mar 21, 2002 | 9.990 | 9.990 | 9.920 | 9.980 | 4,000 | -0.01(-0.10%) |
Mar 20, 2002 | 10.25 | 10.28 | 9.990 | 9.990 | 3,700 | -0.30(-2.92%) |
Mar 19, 2002 | 10.28 | 10.35 | 10.27 | 10.29 | 3,100 | -0.01(-0.10%) |
Mar 18, 2002 | 10.48 | 10.48 | 10.29 | 10.30 | 2,100 | -0.17(-1.62%) |
Mar 15, 2002 | 10.59 | 10.59 | 10.45 | 10.47 | 11,800 | -0.32(-2.97%) |
Mar 14, 2002 | 10.93 | 10.93 | 10.71 | 10.79 | 8,300 | -0.10(-0.92%) |
Mar 13, 2002 | 11.09 | 11.09 | 10.85 | 10.89 | 8,400 | -0.20(-1.80%) |
Mar 12, 2002 | 11.39 | 11.39 | 11.00 | 11.09 | 16,900 | -0.30(-2.63%) |
Mar 11, 2002 | 10.50 | 11.40 | 10.50 | 11.39 | 37,000 | +0.99(+9.52%) |
Mar 08, 2002 | 9.400 | 10.40 | 9.400 | 10.40 | 18,300 | +1.00(+10.64%) |
Mar 07, 2002 | 9.400 | 9.400 | 9.400 | 9.400 | 30,400 | +0.05(+0.53%) |
Mar 06, 2002 | 9.050 | 9.350 | 9.040 | 9.350 | 24,900 | +0.30(+3.31%) |
Mar 05, 2002 | 8.700 | 9.050 | 8.700 | 9.050 | 6,600 | +0.35(+4.02%) |
Mar 04, 2002 | 8.690 | 8.700 | 8.680 | 8.700 | 7,400 | +0.01(+0.12%) |
Mar 01, 2002 | 8.650 | 8.690 | 8.620 | 8.690 | 3,600 | +0.09(+1.05%) |
Feb 28, 2002 | 8.650 | 8.650 | 8.600 | 8.600 | 28,300 | +0.05(+0.58%) |
Feb 27, 2002 | 8.550 | 8.550 | 8.550 | 8.550 | 400 | +0.05(+0.59%) |
Feb 26, 2002 | 8.500 | 8.500 | 8.450 | 8.500 | 1,000 | +0.02(+0.24%) |
Feb 25, 2002 | 8.500 | 8.500 | 8.470 | 8.480 | 800 | -0.07(-0.82%) |
Feb 22, 2002 | 8.400 | 8.550 | 8.310 | 8.550 | 7,200 | +0.15(+1.79%) |
Feb 21, 2002 | 8.600 | 8.600 | 8.400 | 8.400 | 320,000 | -0.25(-2.89%) |
Feb 20, 2002 | 8.630 | 8.650 | 8.500 | 8.650 | 3,600 | +0.05(+0.58%) |
Feb 19, 2002 | 8.600 | 8.600 | 8.500 | 8.600 | 3,100 | -0.09(-1.04%) |
Feb 18, 2002 | 8.400 | 8.700 | 8.400 | 8.690 | 9,000 | +0.00(+0.00%) |
Feb 15, 2002 | 8.400 | 8.700 | 8.400 | 8.690 | 9,000 | +0.29(+3.45%) |
Feb 14, 2002 | 8.250 | 8.450 | 8.250 | 8.400 | 9,900 | +0.25(+3.07%) |
Feb 13, 2002 | 7.900 | 8.150 | 7.800 | 8.150 | 4,400 | +0.35(+4.49%) |
Feb 12, 2002 | 7.800 | 7.800 | 7.800 | 7.800 | 300 | -0.10(-1.27%) |
Feb 11, 2002 | 7.900 | 7.900 | 7.890 | 7.900 | 2,600 | +0.00(+0.00%) |
Feb 08, 2002 | 7.950 | 8.000 | 7.850 | 7.900 | 10,700 | +0.01(+0.13%) |
Feb 07, 2002 | 8.100 | 8.100 | 7.890 | 7.890 | 9,900 | -0.11(-1.38%) |
Feb 06, 2002 | 7.800 | 8.000 | 7.700 | 8.000 | 25,200 | +0.17(+2.17%) |
Feb 05, 2002 | 7.850 | 7.930 | 7.800 | 7.830 | 390,000 | +0.03(+0.38%) |
Feb 04, 2002 | 7.600 | 7.840 | 7.580 | 7.800 | 10,900 | +0.15(+1.96%) |
Feb 01, 2002 | 7.700 | 7.700 | 7.650 | 7.650 | 12,600 | +0.05(+0.66%) |
Jan 31, 2002 | 7.650 | 7.650 | 7.510 | 7.600 | 8,800 | -0.10(-1.30%) |
Jan 30, 2002 | 7.650 | 7.700 | 7.550 | 7.700 | 17,300 | +0.00(+0.00%) |
Jan 29, 2002 | 7.730 | 7.760 | 7.700 | 7.700 | 13,000 | -0.09(-1.16%) |
Jan 28, 2002 | 7.700 | 7.800 | 7.700 | 7.790 | 25,700 | -0.01(-0.13%) |
Jan 25, 2002 | 7.900 | 7.900 | 7.800 | 7.800 | 12,900 | -0.15(-1.89%) |
Jan 24, 2002 | 7.950 | 7.950 | 7.890 | 7.950 | 19,000 | -0.07(-0.87%) |
Jan 23, 2002 | 8.250 | 8.250 | 7.900 | 8.020 | 8,000 | -0.13(-1.60%) |
Jan 22, 2002 | 8.180 | 8.180 | 8.150 | 8.150 | 1,500 | -0.05(-0.61%) |
Jan 21, 2002 | 8.250 | 8.250 | 8.150 | 8.200 | 3,400 | +0.00(+0.00%) |
Jan 18, 2002 | 8.250 | 8.250 | 8.150 | 8.200 | 3,400 | +0.00(+0.00%) |
Jan 17, 2002 | 7.960 | 8.200 | 7.960 | 8.200 | 3,300 | +0.14(+1.74%) |
Jan 16, 2002 | 8.150 | 8.170 | 8.060 | 8.060 | 1,300 | -0.19(-2.30%) |
Jan 15, 2002 | 8.450 | 8.450 | 8.100 | 8.250 | 11,400 | -0.20(-2.37%) |
Jan 14, 2002 | 8.800 | 8.920 | 8.450 | 8.450 | 3,200 | -0.45(-5.06%) |
Jan 11, 2002 | 9.000 | 9.000 | 8.900 | 8.900 | 4,600 | -0.15(-1.66%) |
Jan 10, 2002 | 9.100 | 9.100 | 8.930 | 9.050 | 4,500 | -0.05(-0.55%) |